Assurances Maghrebia SA (BVMT:ASSMA)
Tunisia · Delayed Price · Currency is TND 54.50
+0.10 (0.18%)
At close: Dec 16, 2025
Assurances Maghrebia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 16, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | 0.18% | 20,000 |
| Dec 15, 2025 | 54.40 | 54.40 | 54.40 | 54.40 | 54.40 | -4.39% | 100 |
| Dec 12, 2025 | 56.90 | 56.90 | 56.90 | 56.90 | 56.90 | - | 1,860 |
| Dec 11, 2025 | 56.90 | 56.90 | 56.90 | 56.90 | 56.90 | - | 1,040 |
| Dec 10, 2025 | 54.00 | 56.90 | 54.00 | 56.90 | 56.90 | 1.61% | 380 |
| Dec 9, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | 1,069 |
| Dec 8, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | 176 |
| Dec 5, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 2.56% | 324 |
| Dec 4, 2025 | 54.60 | 54.60 | 54.60 | 54.60 | 54.60 | 0.55% | 264 |
| Dec 3, 2025 | 54.30 | 54.30 | 54.30 | 54.30 | 54.30 | 0.56% | 874 |
| Dec 2, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - | 3,119 |
| Dec 1, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - | 3 |
| Nov 28, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - | 5 |
| Nov 27, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - | 4 |
| Nov 26, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - | 6 |
| Nov 25, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - | 39 |
| Nov 24, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - | 129 |
| Nov 21, 2025 | 54.50 | 54.50 | 54.00 | 54.00 | 54.00 | - | 158 |
| Nov 20, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - | 131 |
| Nov 19, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - | 194 |
| Nov 18, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - | 248 |
| Nov 17, 2025 | 54.05 | 54.05 | 54.00 | 54.00 | 54.00 | - | 537 |
| Nov 14, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - | 500 |
| Nov 13, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - | 266 |
| Nov 12, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - | 469 |
| Nov 11, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - | 352 |
| Nov 10, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - | 189 |
| Nov 7, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - | 1 |
| Nov 5, 2025 | 50.00 | 54.00 | 50.00 | 54.00 | 54.00 | -0.37% | 101 |
| Nov 3, 2025 | 54.20 | 54.20 | 54.20 | 54.20 | 54.20 | 0.18% | 10 |
| Oct 31, 2025 | 54.10 | 54.10 | 54.10 | 54.10 | 54.10 | - | 13 |
| Oct 30, 2025 | 54.10 | 54.10 | 54.10 | 54.10 | 54.10 | -0.92% | 110 |
| Oct 23, 2025 | 54.60 | 54.60 | 54.60 | 54.60 | 54.60 | - | 2 |
| Oct 22, 2025 | 54.60 | 54.60 | 54.60 | 54.60 | 54.60 | 4.50% | 100 |
| Oct 21, 2025 | 52.25 | 52.25 | 52.25 | 52.25 | 52.25 | - | 182 |
| Oct 20, 2025 | 52.25 | 52.25 | 52.25 | 52.25 | 52.25 | - | 3 |
| Oct 17, 2025 | 52.25 | 52.25 | 52.25 | 52.25 | 52.25 | - | 25 |
| Oct 14, 2025 | 52.25 | 52.25 | 52.25 | 52.25 | 52.25 | - | 77 |
| Oct 10, 2025 | 52.25 | 52.25 | 52.25 | 52.25 | 52.25 | -0.48% | 35 |
| Oct 9, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | -0.19% | 18 |
| Oct 8, 2025 | 52.60 | 52.60 | 52.60 | 52.60 | 52.60 | -3.66% | 14 |
| Oct 7, 2025 | 54.60 | 54.60 | 54.60 | 54.60 | 54.60 | 3.02% | 12 |
| Oct 6, 2025 | 52.25 | 53.00 | 52.25 | 53.00 | 53.00 | 1.44% | 140 |
| Oct 3, 2025 | 52.25 | 52.25 | 52.25 | 52.25 | 52.25 | - | 360 |
| Oct 2, 2025 | 52.25 | 52.25 | 52.25 | 52.25 | 52.25 | - | 898 |
| Oct 1, 2025 | 52.25 | 52.25 | 52.25 | 52.25 | 52.25 | 4.50% | 200 |
| Sep 30, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | -4.31% | 25 |
| Sep 29, 2025 | 52.25 | 52.25 | 52.25 | 52.25 | 52.25 | - | 140 |
| Sep 25, 2025 | 52.25 | 52.25 | 52.25 | 52.25 | 52.25 | 0.48% | 1,690 |
| Sep 24, 2025 | 51.00 | 52.00 | 51.00 | 52.00 | 52.00 | 4.00% | 652 |